Options Chain for ENOVIX CORPORATION COM (ENVX) - $11.37 as of 10/30/2025 8:24:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.55 | 9.60 | 8.58 | 8.53 | -0.45 | -5.02% | 2.86 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 4.00 | 6.55 | 8.60 | 7.58 | 8.54 | 0.00 | 0.00% | 1.90 | 0 | 1 | 9.74 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 5.00 | 5.35 | 7.85 | 6.60 | % | 1.32 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.50 | 4.80 | 7.60 | 6.20 | % | 1.13 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 6.00 | 4.50 | 6.70 | 5.60 | 6.56 | 0.00 | 0.00% | 0.93 | 0 | 1 | 6.84 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 6.50 | 3.90 | 6.35 | 5.13 | 5.45 | 0.00 | 0.00% | 0.79 | 0 | 3 | 6.63 | 0.99 | 0.01 | -0.01 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 7.00 | 3.70 | 5.60 | 4.65 | % | 0.66 | 0 | 0 | 5.43 | 0.97 | 0.02 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 7.50 | 3.25 | 5.15 | 4.20 | 4.33 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.04 | 0.95 | 0.03 | -0.02 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 8.00 | 2.77 | 4.30 | 3.54 | 4.32 | 0.00 | 0.00% | 0.44 | 0 | 16 | 3.80 | 0.92 | 0.04 | -0.03 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 8.50 | 2.96 | 3.55 | 3.26 | % | 0.38 | 0 | 0 | 2.86 | 0.89 | 0.06 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 9.00 | 2.51 | 3.15 | 2.83 | 2.91 | -0.18 | -5.83% | 0.31 | 20 | 0 | 2.02 | 0.85 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 9.50 | 2.15 | 2.71 | 2.43 | 2.45 | -0.59 | -19.41% | 0.26 | 2 | 11 | 2.00 | 0.79 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 10.00 | 1.94 | 2.16 | 2.05 | 2.44 | 0.00 | 0.00% | 0.20 | 0 | 64 | 1.93 | 0.73 | 0.11 | -0.07 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 10.50 | 1.63 | 1.88 | 1.76 | 1.81 | -0.09 | -4.74% | 0.17 | 7 | 69 | 1.93 | 0.67 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.00 | 1.35 | 1.60 | 1.48 | 1.45 | -0.19 | -11.59% | 0.13 | 1 | 90 | 1.82 | 0.61 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.50 | 1.15 | 1.37 | 1.26 | 1.23 | -0.12 | -8.89% | 0.11 | 86 | 496 | 1.93 | 0.54 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.00 | 0.97 | 1.17 | 1.07 | 1.08 | -0.13 | -10.75% | 0.09 | 94 | 362 | 1.95 | 0.49 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.50 | 0.82 | 0.95 | 0.89 | 0.90 | -0.10 | -10.00% | 0.07 | 93 | 1,081 | 1.93 | 0.43 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 13.00 | 0.68 | 0.87 | 0.78 | 0.72 | -0.12 | -14.29% | 0.06 | 82 | 1,323 | 1.99 | 0.38 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 13.50 | 0.56 | 0.73 | 0.65 | 0.61 | -0.19 | -23.75% | 0.05 | 7 | 992 | 1.98 | 0.33 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 14.00 | 0.42 | 0.61 | 0.52 | 0.53 | -0.12 | -18.47% | 0.04 | 45 | 2,819 | 1.95 | 0.29 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 14.50 | 0.32 | 0.53 | 0.43 | 0.49 | -0.11 | -18.34% | 0.03 | 8 | 36 | 1.95 | 0.25 | 0.10 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 15.00 | 0.29 | 0.40 | 0.35 | 0.37 | -0.03 | -7.50% | 0.02 | 13 | 312 | 1.94 | 0.21 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 15.50 | 0.26 | 0.35 | 0.31 | 0.31 | -0.06 | -16.22% | 0.02 | 18 | 65 | 2.01 | 0.18 | 0.08 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 16.00 | 0.14 | 0.34 | 0.24 | 0.26 | -0.09 | -25.72% | 0.01 | 32 | 128 | 1.95 | 0.15 | 0.07 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 16.50 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 28 | 2.09 | 0.13 | 0.07 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.23 | -0.07 | -23.34% | 0.01 | 6 | 91 | 1.94 | 0.11 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.39 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 563 | 2.64 | 0.09 | 0.05 | -0.04 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 18.00 | 0.03 | 0.25 | 0.14 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.99 | 0.08 | 0.04 | -0.03 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 18.50 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 3.04 | 0.06 | 0.04 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.22 | 0.11 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.51 | 0.05 | 0.03 | -0.02 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.95 | 0.04 | 0.03 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 480 | 2.94 | 0.04 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.74 | 0.37 | % | 0.02 | 0 | 0 | 3.95 | 0.03 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 21.00 | 0.01 | 0.71 | 0.36 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.85 | 0.02 | 0.02 | -0.01 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.98 | 0.49 | % | 0.02 | 0 | 0 | 4.56 | 0.02 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 3.44 | 0.02 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 3.52 | 0.01 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.37 | 0.19 | % | 0.01 | 0 | 0 | 3.57 | 0.01 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 23.50 | 0.00 | 0.71 | 0.36 | % | 0.02 | 0 | 0 | 4.40 | 0.01 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.37 | 0.19 | 0.01 | % | 0.01 | 1 | 0 | 3.71 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:56 PM EST | |
| 25.00 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.82 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.19 | 0.10 | % | 0.02 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.83 | 0.42 | % | 0.08 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.19 | -0.01 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 6.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.95 | -0.01 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 7.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | -0.03 | 0.02 | -0.02 | 10/27/2025 | 10/30/2025 3:59:56 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 6 | 360 | 2.04 | -0.05 | 0.03 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 8.00 | 0.06 | 0.19 | 0.13 | 0.11 | -0.06 | -35.30% | 0.02 | 10 | 14 | 1.84 | -0.08 | 0.04 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 8.50 | 0.12 | 0.29 | 0.21 | 0.19 | +0.02 | +11.77% | 0.02 | 2 | 128 | 1.86 | -0.11 | 0.06 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 9.00 | 0.18 | 0.37 | 0.28 | 0.28 | +0.05 | +21.74% | 0.03 | 29 | 259 | 1.79 | -0.15 | 0.08 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 9.50 | 0.32 | 0.53 | 0.43 | 0.38 | +0.04 | +11.77% | 0.05 | 1 | 1,130 | 1.84 | -0.21 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 10.00 | 0.56 | 0.60 | 0.58 | 0.51 | -0.03 | -5.56% | 0.06 | 38 | 4,299 | 1.82 | -0.27 | 0.11 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 10.50 | 0.76 | 0.85 | 0.81 | 0.73 | +0.18 | +32.73% | 0.08 | 106 | 137 | 1.87 | -0.33 | 0.12 | -0.07 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.00 | 1.00 | 1.06 | 1.03 | 0.91 | +0.15 | +19.74% | 0.09 | 18 | 647 | 1.85 | -0.39 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 11.50 | 1.27 | 1.40 | 1.34 | 1.22 | +0.03 | +2.53% | 0.12 | 23 | 1,157 | 1.91 | -0.46 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.00 | 1.58 | 1.70 | 1.64 | 1.47 | +0.12 | +8.89% | 0.14 | 12 | 1,675 | 1.92 | -0.51 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 12.50 | 1.92 | 2.02 | 1.97 | 1.75 | 0.00 | 0.00% | 0.16 | 24 | 1,035 | 1.92 | -0.57 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 13.00 | 2.14 | 2.39 | 2.27 | 2.05 | +0.18 | +9.63% | 0.17 | 46 | 204 | 1.84 | -0.62 | 0.12 | -0.08 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 13.50 | 2.43 | 2.82 | 2.63 | 2.25 | 0.00 | 0.00% | 0.19 | 0 | 53 | 1.81 | -0.67 | 0.11 | -0.08 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 14.00 | 2.96 | 3.60 | 3.28 | 2.77 | 0.00 | 0.00% | 0.23 | 0 | 30 | 2.23 | -0.71 | 0.10 | -0.07 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 14.50 | 3.15 | 4.15 | 3.65 | 3.17 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.08 | -0.75 | 0.10 | -0.07 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 15.00 | 3.65 | 4.15 | 3.90 | 3.93 | 0.00 | 0.00% | 0.26 | 7 | 27 | 1.82 | -0.79 | 0.09 | -0.06 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 15.50 | 3.90 | 4.60 | 4.25 | % | 0.27 | 0 | 0 | 2.50 | -0.82 | 0.08 | -0.06 | 10/30/2025 3:59:56 PM EST | |||
| 16.00 | 4.35 | 5.00 | 4.68 | 4.61 | 0.00 | 0.00% | 0.29 | 0 | 15 | 2.45 | -0.85 | 0.07 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 16.50 | 4.80 | 5.45 | 5.13 | 4.90 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.48 | -0.87 | 0.07 | -0.05 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 17.00 | 5.30 | 5.95 | 5.63 | 5.84 | 0.00 | 0.00% | 0.33 | 0 | 14 | 2.60 | -0.89 | 0.06 | -0.04 | 10/23/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 5.70 | 6.45 | 6.08 | % | 0.35 | 0 | 0 | 2.72 | -0.91 | 0.05 | -0.04 | 10/30/2025 3:59:56 PM EST | |||
| 18.00 | 6.15 | 7.80 | 6.98 | % | 0.39 | 0 | 0 | 4.34 | -0.92 | 0.04 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 18.50 | 6.00 | 8.30 | 7.15 | % | 0.39 | 0 | 0 | 4.46 | -0.94 | 0.04 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 19.00 | 6.50 | 8.60 | 7.55 | % | 0.40 | 0 | 0 | 4.25 | -0.95 | 0.03 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 19.50 | 6.70 | 9.45 | 8.08 | % | 0.41 | 0 | 0 | 5.16 | -0.96 | 0.03 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 20.00 | 7.85 | 9.60 | 8.73 | % | 0.44 | 0 | 0 | 4.46 | -0.96 | 0.02 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 20.50 | 7.50 | 10.45 | 8.98 | % | 0.44 | 0 | 0 | 5.37 | -0.97 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 21.00 | 9.00 | 10.55 | 9.78 | % | 0.47 | 0 | 0 | 4.58 | -0.98 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 21.50 | 9.55 | 11.90 | 10.73 | % | 0.50 | 0 | 0 | 6.04 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 22.00 | 10.10 | 11.75 | 10.93 | % | 0.50 | 0 | 0 | 5.10 | -0.98 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 22.50 | 10.60 | 12.25 | 11.43 | % | 0.51 | 0 | 0 | 5.19 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 23.00 | 11.10 | 12.20 | 11.65 | % | 0.51 | 0 | 0 | 4.28 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 23.50 | 11.60 | 13.90 | 12.75 | % | 0.54 | 0 | 0 | 6.39 | -0.99 | 0.01 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 24.00 | 12.10 | 13.55 | 12.83 | % | 0.53 | 0 | 0 | 5.10 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 25.00 | 13.10 | 14.55 | 13.83 | % | 0.55 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |